Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920C00230000 | 2024-04-17 11:30AM EDT | 230.00 | 74.77 | 67.00 | 75.50 | 0.00 | - | - | 2 | 97.82% |
| BIO240920C00270000 | 2024-05-31 10:36AM EDT | 270.00 | 31.20 | 18.80 | 24.60 | 0.00 | - | 1 | 2 | 44.35% |
| BIO240920C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 28.80 | 22.90 | 31.80 | 0.00 | - | 1 | 2 | 58.14% |
| BIO240920C00290000 | 2024-05-01 11:50AM EDT | 290.00 | 19.90 | 18.40 | 26.40 | 0.00 | - | 1 | 30 | 56.03% |
| BIO240920C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 13.40 | 4.00 | 13.70 | 0.00 | - | 1 | 52 | 45.46% |
| BIO240920C00310000 | 2024-04-18 1:28PM EDT | 310.00 | 16.10 | 13.20 | 22.60 | 0.00 | - | 1 | 1 | 59.65% |
| BIO240920C00320000 | 2024-06-28 9:43AM EDT | 320.00 | 5.00 | 0.10 | 10.00 | -4.90 | -49.49% | 1 | 24 | 48.25% |
| BIO240920C00330000 | 2024-06-20 10:21AM EDT | 330.00 | 6.10 | 0.05 | 10.00 | 0.00 | - | 8 | 15 | 52.84% |
| BIO240920C00340000 | 2024-02-20 11:13AM EDT | 340.00 | 45.00 | 40.00 | 46.30 | 0.00 | - | - | 1 | 124.49% |
| BIO240920C00350000 | 2024-05-13 11:46AM EDT | 350.00 | 5.55 | 0.05 | 9.90 | 0.00 | - | 1 | 16 | 60.93% |
| BIO240920C00380000 | 2024-04-22 10:09AM EDT | 380.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BIO240920C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BIO240920C00410000 | 2024-05-23 2:46PM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 55.27% |
| BIO240920C00430000 | 2024-02-16 1:05PM EDT | 430.00 | 13.00 | 2.45 | 11.90 | 0.00 | - | 10 | 10 | 78.81% |
| BIO240920C00450000 | 2024-06-24 9:58AM EDT | 450.00 | 0.14 | 5.10 | 4.80 | 0.00 | - | 1 | 2 | 76.00% |
| BIO240920C00500000 | 2024-05-08 11:17AM EDT | 500.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 11 | 57.42% |
| BIO240920C00520000 | 2024-05-08 11:17AM EDT | 520.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | - | 10 | 91.04% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920P00140000 | 2024-06-04 12:55PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.94% |
| BIO240920P00145000 | 2024-04-23 2:36PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BIO240920P00155000 | 2024-04-09 3:52PM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.91% |
| BIO240920P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 60.22% |
| BIO240920P00210000 | 2024-05-20 9:38AM EDT | 210.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.25% |
| BIO240920P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.47% |
| BIO240920P00230000 | 2024-04-25 12:26PM EDT | 230.00 | 8.10 | 0.10 | 9.90 | 0.00 | - | - | 5 | 54.21% |
| BIO240920P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 4.30 | 0.10 | 10.00 | 0.00 | - | 1 | 14 | 46.68% |
| BIO240920P00250000 | 2024-06-24 12:35PM EDT | 250.00 | 5.20 | 3.80 | 13.00 | 0.00 | - | 5 | 127 | 45.49% |
| BIO240920P00260000 | 2024-05-09 2:18PM EDT | 260.00 | 14.41 | 5.10 | 14.00 | 0.00 | - | 1 | 166 | 39.02% |
| BIO240920P00270000 | 2024-05-09 3:21PM EDT | 270.00 | 17.81 | 7.30 | 17.00 | 0.00 | - | 1 | 29 | 35.67% |
| BIO240920P00280000 | 2024-05-23 1:04PM EDT | 280.00 | 15.13 | 11.10 | 19.00 | 0.00 | - | 1 | 32 | 28.96% |
| BIO240920P00290000 | 2024-05-23 1:04PM EDT | 290.00 | 19.62 | 14.90 | 23.70 | 0.00 | - | 1 | 66 | 25.31% |
| BIO240920P00300000 | 2024-05-14 12:20PM EDT | 300.00 | 25.64 | 25.70 | 32.00 | 0.00 | - | 1 | 7 | 27.11% |
| BIO240920P00310000 | 2024-05-03 1:14PM EDT | 310.00 | 39.80 | 27.50 | 37.00 | 0.00 | - | 3 | 26 | 12.65% |
| BIO240920P00320000 | 2024-04-19 10:26AM EDT | 320.00 | 47.50 | 30.00 | 39.80 | 0.00 | - | 1 | 0 | 0.00% |
| BIO240920P00340000 | 2024-06-18 2:25PM EDT | 340.00 | 50.50 | 62.60 | 72.00 | 0.00 | - | 2 | 0 | 44.45% |
| BIO240920P00390000 | 2024-03-26 9:32AM EDT | 390.00 | 57.86 | 112.00 | 121.60 | 0.00 | - | 1 | 0 | 59.57% |
© 2024 Yahoo. All rights reserved.